ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044960/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250321,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,10,2,0.22,200928350,45039,108.03,4515,4530,4435,5800,3130,4465,4461.21,0.09,0,2788,4578,4521,4488,4431,4398,4505,4415,63,1335,500,3300,5,1,12641883,566,15.27,1.12,12,0.36,293.00,4009.00,6020,20240617,-25.66,4265,20241209,4.92,5140,-12.94,20250107,4285,4.43,20250311,6020,-25.66,20240617,4265,4.92,20241209,2.61,N,044960,500,63 억,,10925,N,N,0,N,00,N
20250321,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,5,2,0.11,179511830,40243,96.53,4515,4530,4435,5800,3130,4465,4460.70,0.09,0,2946,4578,4521,4488,4431,4398,4505,4415,63,1335,500,3300,5,1,12641883,565,15.26,1.11,12,0.32,293.00,4009.00,6020,20240617,-25.75,4265,20241209,4.81,5140,-13.04,20250107,4285,4.32,20250311,6020,-25.75,20240617,4265,4.81,20241209,2.61,N,044960,500,63 억,,10925,N,N,0,N,00,N
20250321,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,0,3,0.00,150751530,33799,81.07,4515,4530,4435,5800,3130,4465,4460.24,0.09,0,2292,4578,4521,4488,4431,4398,4505,4415,63,1335,500,3300,5,1,12641883,564,15.24,1.11,12,0.27,293.00,4009.00,6020,20240617,-25.83,4265,20241209,4.69,5140,-13.13,20250107,4285,4.20,20250311,6020,-25.83,20240617,4265,4.69,20241209,2.61,N,044960,500,63 억,,10925,N,N,0,N,00,N
20250321,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-5,5,-0.11,105478525,23626,56.67,4515,4530,4435,5800,3130,4465,4464.51,0.09,0,1044,4578,4521,4488,4431,4398,4505,4415,63,1335,500,3300,5,1,12641883,564,15.22,1.11,12,0.19,293.00,4009.00,6020,20240617,-25.91,4265,20241209,4.57,5140,-13.23,20250107,4285,4.08,20250311,6020,-25.91,20240617,4265,4.57,20241209,2.61,N,044960,500,63 억,,10925,N,N,0,N,00,N
20250321,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,20,2,0.45,91492175,20491,49.15,4515,4530,4435,5800,3130,4465,4464.99,0.09,0,-212,4578,4521,4488,4431,4398,4505,4415,63,1335,500,3300,5,1,12641883,567,15.31,1.12,12,0.16,293.00,4009.00,6020,20240617,-25.50,4265,20241209,5.16,5140,-12.74,20250107,4285,4.67,20250311,6020,-25.50,20240617,4265,5.16,20241209,2.61,N,044960,500,63 억,,10925,N,N,0,N,00,N
20250321,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,15,2,0.34,79382415,17785,42.66,4515,4530,4435,5800,3130,4465,4463.45,0.09,0,-87,4578,4521,4488,4431,4398,4505,4415,63,1335,500,3300,5,1,12641883,566,15.29,1.12,12,0.14,293.00,4009.00,6020,20240617,-25.58,4265,20241209,5.04,5140,-12.84,20250107,4285,4.55,20250311,6020,-25.58,20240617,4265,5.04,20241209,2.61,N,044960,500,63 억,,10925,N,N,0,N,00,N
20250321,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,5,2,0.11,71005175,15907,38.16,4515,4530,4435,5800,3130,4465,4463.77,0.09,0,-189,4578,4521,4488,4431,4398,4505,4415,63,1335,500,3300,5,1,12641883,565,15.26,1.11,12,0.13,293.00,4009.00,6020,20240617,-25.75,4265,20241209,4.81,5140,-13.04,20250107,4285,4.32,20250311,6020,-25.75,20240617,4265,4.81,20241209,2.61,N,044960,500,63 억,,10925,N,N,0,N,00,N
20250321,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,10,2,0.22,16608170,3698,8.87,4515,4530,4470,5800,3130,4465,4491.12,0.09,0,-444,4578,4521,4488,4431,4398,4505,4415,63,1335,500,3300,5,1,12641883,566,15.27,1.12,12,0.03,293.00,4009.00,6020,20240617,-25.66,4265,20241209,4.92,5140,-12.94,20250107,4285,4.43,20250311,6020,-25.66,20240617,4265,4.92,20241209,2.61,N,044960,500,63 억,,10925,N,N,0,N,00,N
20250320,160806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,-20,5,-0.45,181690170,40509,37.14,4515,4545,4455,5830,3140,4485,4485.19,0.09,0,-503,4638,4561,4523,4446,4408,4542,4427,63,1345,500,3310,5,1,12641883,564,15.24,1.11,12,0.32,293.00,4009.00,6020,20240617,-25.83,4265,20241209,4.69,5140,-13.13,20250107,4285,4.20,20250311,6020,-25.83,20240617,4265,4.69,20241209,2.57,N,044960,500,63 억,,11428,N,N,0,N,00,N
20250320,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,-10,5,-0.22,178648710,39828,36.52,4515,4545,4455,5830,3140,4485,4485.51,0.09,0,-411,4638,4561,4523,4446,4408,4542,4427,63,1345,500,3310,5,1,12641883,566,15.27,1.12,12,0.32,293.00,4009.00,6020,20240617,-25.66,4265,20241209,4.92,5140,-12.94,20250107,4285,4.43,20250311,6020,-25.66,20240617,4265,4.92,20241209,2.57,N,044960,500,63 억,,11428,N,N,0,N,00,N
20250320,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,5,2,0.11,165839585,36971,33.90,4515,4545,4455,5830,3140,4485,4485.67,0.09,0,534,4638,4561,4523,4446,4408,4542,4427,63,1345,500,3310,5,1,12641883,568,15.32,1.12,12,0.29,293.00,4009.00,6020,20240617,-25.42,4265,20241209,5.28,5140,-12.65,20250107,4285,4.78,20250311,6020,-25.42,20240617,4265,5.28,20241209,2.57,N,044960,500,63 억,,11428,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250321 160529 57 100.00 KOSDAQ 유통 N N N N N 4475 10 2 0.22 200928350 45039 108.03 4515 4530 4435 5800 3130 4465 4461.21 0.09 0 2788 4578 4521 4488 4431 4398 4505 4415 63 1335 500 3300 5 1 12641883 566 15.27 1.12 12 0.36 293.00 4009.00 6020 20240617 -25.66 4265 20241209 4.92 5140 -12.94 20250107 4285 4.43 20250311 6020 -25.66 20240617 4265 4.92 20241209 2.61 N 044960 500 63 억 10925 N N 0 N 00 N
3 20250321 150513 57 100.00 KOSDAQ 유통 N N N N N 4470 5 2 0.11 179511830 40243 96.53 4515 4530 4435 5800 3130 4465 4460.70 0.09 0 2946 4578 4521 4488 4431 4398 4505 4415 63 1335 500 3300 5 1 12641883 565 15.26 1.11 12 0.32 293.00 4009.00 6020 20240617 -25.75 4265 20241209 4.81 5140 -13.04 20250107 4285 4.32 20250311 6020 -25.75 20240617 4265 4.81 20241209 2.61 N 044960 500 63 억 10925 N N 0 N 00 N
4 20250321 140513 57 100.00 KOSDAQ 유통 N N N N N 4465 0 3 0.00 150751530 33799 81.07 4515 4530 4435 5800 3130 4465 4460.24 0.09 0 2292 4578 4521 4488 4431 4398 4505 4415 63 1335 500 3300 5 1 12641883 564 15.24 1.11 12 0.27 293.00 4009.00 6020 20240617 -25.83 4265 20241209 4.69 5140 -13.13 20250107 4285 4.20 20250311 6020 -25.83 20240617 4265 4.69 20241209 2.61 N 044960 500 63 억 10925 N N 0 N 00 N
5 20250321 130513 57 100.00 KOSDAQ 유통 N N N N N 4460 -5 5 -0.11 105478525 23626 56.67 4515 4530 4435 5800 3130 4465 4464.51 0.09 0 1044 4578 4521 4488 4431 4398 4505 4415 63 1335 500 3300 5 1 12641883 564 15.22 1.11 12 0.19 293.00 4009.00 6020 20240617 -25.91 4265 20241209 4.57 5140 -13.23 20250107 4285 4.08 20250311 6020 -25.91 20240617 4265 4.57 20241209 2.61 N 044960 500 63 억 10925 N N 0 N 00 N
6 20250321 120514 57 100.00 KOSDAQ 유통 N N N N N 4485 20 2 0.45 91492175 20491 49.15 4515 4530 4435 5800 3130 4465 4464.99 0.09 0 -212 4578 4521 4488 4431 4398 4505 4415 63 1335 500 3300 5 1 12641883 567 15.31 1.12 12 0.16 293.00 4009.00 6020 20240617 -25.50 4265 20241209 5.16 5140 -12.74 20250107 4285 4.67 20250311 6020 -25.50 20240617 4265 5.16 20241209 2.61 N 044960 500 63 억 10925 N N 0 N 00 N
7 20250321 110513 57 100.00 KOSDAQ 유통 N N N N N 4480 15 2 0.34 79382415 17785 42.66 4515 4530 4435 5800 3130 4465 4463.45 0.09 0 -87 4578 4521 4488 4431 4398 4505 4415 63 1335 500 3300 5 1 12641883 566 15.29 1.12 12 0.14 293.00 4009.00 6020 20240617 -25.58 4265 20241209 5.04 5140 -12.84 20250107 4285 4.55 20250311 6020 -25.58 20240617 4265 5.04 20241209 2.61 N 044960 500 63 억 10925 N N 0 N 00 N
8 20250321 100514 57 100.00 KOSDAQ 유통 N N N N N 4470 5 2 0.11 71005175 15907 38.16 4515 4530 4435 5800 3130 4465 4463.77 0.09 0 -189 4578 4521 4488 4431 4398 4505 4415 63 1335 500 3300 5 1 12641883 565 15.26 1.11 12 0.13 293.00 4009.00 6020 20240617 -25.75 4265 20241209 4.81 5140 -13.04 20250107 4285 4.32 20250311 6020 -25.75 20240617 4265 4.81 20241209 2.61 N 044960 500 63 억 10925 N N 0 N 00 N
9 20250321 090515 57 100.00 KOSDAQ 유통 N N N N N 4475 10 2 0.22 16608170 3698 8.87 4515 4530 4470 5800 3130 4465 4491.12 0.09 0 -444 4578 4521 4488 4431 4398 4505 4415 63 1335 500 3300 5 1 12641883 566 15.27 1.12 12 0.03 293.00 4009.00 6020 20240617 -25.66 4265 20241209 4.92 5140 -12.94 20250107 4285 4.43 20250311 6020 -25.66 20240617 4265 4.92 20241209 2.61 N 044960 500 63 억 10925 N N 0 N 00 N
10 20250320 160806 57 100.00 KOSDAQ 유통 N N N N N 4465 -20 5 -0.45 181690170 40509 37.14 4515 4545 4455 5830 3140 4485 4485.19 0.09 0 -503 4638 4561 4523 4446 4408 4542 4427 63 1345 500 3310 5 1 12641883 564 15.24 1.11 12 0.32 293.00 4009.00 6020 20240617 -25.83 4265 20241209 4.69 5140 -13.13 20250107 4285 4.20 20250311 6020 -25.83 20240617 4265 4.69 20241209 2.57 N 044960 500 63 억 11428 N N 0 N 00 N
11 20250320 150512 57 100.00 KOSDAQ 유통 N N N N N 4475 -10 5 -0.22 178648710 39828 36.52 4515 4545 4455 5830 3140 4485 4485.51 0.09 0 -411 4638 4561 4523 4446 4408 4542 4427 63 1345 500 3310 5 1 12641883 566 15.27 1.12 12 0.32 293.00 4009.00 6020 20240617 -25.66 4265 20241209 4.92 5140 -12.94 20250107 4285 4.43 20250311 6020 -25.66 20240617 4265 4.92 20241209 2.57 N 044960 500 63 억 11428 N N 0 N 00 N
12 20250320 140514 57 100.00 KOSDAQ 유통 N N N N N 4490 5 2 0.11 165839585 36971 33.90 4515 4545 4455 5830 3140 4485 4485.67 0.09 0 534 4638 4561 4523 4446 4408 4542 4427 63 1345 500 3310 5 1 12641883 568 15.32 1.12 12 0.29 293.00 4009.00 6020 20240617 -25.42 4265 20241209 5.28 5140 -12.65 20250107 4285 4.78 20250311 6020 -25.42 20240617 4265 5.28 20241209 2.57 N 044960 500 63 억 11428 N N 0 N 00 N